0,940CHF
-1,14%
Echtzeit-Aktienkurs Idorsia AG
Bid:
Ask:
Aktienkurse zur Idorsia AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 0,97 | 0,98 | 0,89 | 0,94 | -1,12% | - |
| 04.11.2024 | 1,00 | 1,03 | 0,93 | 0,95 | -0,47% | 1.291.750,00 |
| 01.11.2024 | 1,00 | 1,01 | 0,96 | 0,96 | -2,65% | 1.645.711,00 |
| 31.10.2024 | 1,08 | 1,09 | 0,98 | 0,98 | -4,29% | 963.346,00 |
| 30.10.2024 | 1,22 | 1,22 | 1,03 | 1,03 | -13,50% | 1.841.682,00 |
| 29.10.2024 | 1,25 | 1,30 | 1,13 | 1,19 | 0,85% | 1.456.709,00 |
| 28.10.2024 | 1,23 | 1,30 | 1,18 | 1,18 | -1,01% | 977.877,00 |
| 25.10.2024 | 1,13 | 1,20 | 1,10 | 1,19 | 5,23% | 438.121,00 |
| 24.10.2024 | 1,15 | 1,17 | 1,13 | 1,13 | -1,40% | 329.934,00 |
| 23.10.2024 | 1,18 | 1,18 | 1,13 | 1,14 | -2,22% | 536.935,00 |
| 22.10.2024 | 1,19 | 1,20 | 1,16 | 1,17 | -2,26% | 249.873,00 |
| 21.10.2024 | 1,18 | 1,22 | 1,17 | 1,20 | 2,05% | 360.735,00 |
| 18.10.2024 | 1,20 | 1,24 | 1,16 | 1,17 | -2,49% | 663.590,00 |
| 17.10.2024 | 1,20 | 1,22 | 1,15 | 1,20 | -0,58% | 990.952,00 |
| 16.10.2024 | 1,25 | 1,26 | 1,20 | 1,21 | -2,87% | 1.083.396,00 |
| 15.10.2024 | 1,32 | 1,32 | 1,23 | 1,25 | -4,32% | - |
| 14.10.2024 | 1,38 | 1,40 | 1,30 | 1,30 | -5,52% | 922.845,00 |
| 11.10.2024 | 1,44 | 1,44 | 1,36 | 1,38 | -4,64% | 493.670,00 |
| 10.10.2024 | 1,42 | 1,48 | 1,40 | 1,45 | 1,26% | 353.904,00 |
| 09.10.2024 | 1,44 | 1,45 | 1,40 | 1,43 | -0,42% | 407.138,00 |
| 08.10.2024 | 1,39 | 1,44 | 1,36 | 1,43 | 2,65% | 343.518,00 |
| 07.10.2024 | 1,39 | 1,43 | 1,37 | 1,40 | -1,34% | 380.737,00 |
| 04.10.2024 | 1,44 | 1,45 | 1,42 | 1,42 | -1,60% | 646.400,00 |
| 03.10.2024 | 1,49 | 1,50 | 1,44 | 1,44 | -3,23% | 696.756,00 |
| 02.10.2024 | 1,58 | 1,58 | 1,48 | 1,49 | -3,00% | 303.871,00 |
| 01.10.2024 | 1,50 | 1,56 | 1,49 | 1,53 | 2,68% | 513.962,00 |
| 30.09.2024 | 1,63 | 1,67 | 1,48 | 1,49 | -6,69% | 793.632,00 |
| 27.09.2024 | 1,66 | 1,67 | 1,58 | 1,60 | -3,62% | 534.593,00 |
| 26.09.2024 | 1,57 | 1,66 | 1,56 | 1,66 | 7,80% | 866.386,00 |
| 25.09.2024 | 1,38 | 1,57 | 1,38 | 1,54 | 12,75% | 1.299.394,00 |
| 24.09.2024 | 1,34 | 1,40 | 1,33 | 1,37 | 1,26% | 571.696,00 |
| 23.09.2024 | 1,45 | 1,45 | 1,34 | 1,35 | -4,46% | 675.810,00 |
| 20.09.2024 | 1,53 | 1,53 | 1,41 | 1,41 | -7,48% | 1.854.004,00 |
| 19.09.2024 | 1,52 | 1,61 | 1,52 | 1,53 | 0,07% | 699.983,00 |
| 18.09.2024 | 1,57 | 1,58 | 1,52 | 1,52 | -3,61% | 632.335,00 |
| 17.09.2024 | 1,57 | 1,61 | 1,53 | 1,58 | -0,88% | 805.177,00 |
| 16.09.2024 | 1,68 | 1,69 | 1,57 | 1,60 | -3,04% | 847.103,00 |
| 13.09.2024 | 1,67 | 1,73 | 1,62 | 1,65 | -1,20% | 652.796,00 |
| 12.09.2024 | 1,71 | 1,74 | 1,64 | 1,67 | -2,69% | 940.889,00 |
| 11.09.2024 | 1,75 | 1,75 | 1,66 | 1,71 | -1,04% | 815.171,00 |
| 10.09.2024 | 1,74 | 1,77 | 1,69 | 1,73 | -0,63% | 581.856,00 |
| 09.09.2024 | 1,79 | 1,80 | 1,72 | 1,74 | -0,63% | 875.170,00 |
| 06.09.2024 | 1,81 | 1,83 | 1,75 | 1,75 | -2,07% | 498.153,00 |
| 05.09.2024 | 1,84 | 1,84 | 1,78 | 1,79 | -1,16% | 351.206,00 |
| 04.09.2024 | 1,88 | 1,90 | 1,79 | 1,81 | -3,78% | 949.639,00 |
| 03.09.2024 | 2,05 | 2,05 | 1,87 | 1,88 | -8,38% | 1.096.523,00 |
| 02.09.2024 | 2,15 | 2,15 | 2,05 | 2,05 | -4,20% | 874.594,00 |
| 30.08.2024 | 2,20 | 2,24 | 2,14 | 2,14 | -2,81% | 338.092,00 |
| 29.08.2024 | 2,20 | 2,27 | 2,20 | 2,20 | 0,09% | 220.652,00 |
| 28.08.2024 | 2,15 | 2,20 | 2,14 | 2,20 | 0,36% | 189.453,00 |
| 27.08.2024 | 2,27 | 2,30 | 2,16 | 2,19 | -5,67% | 371.922,00 |
| 26.08.2024 | 2,27 | 2,40 | 2,24 | 2,33 | 2,47% | 465.706,00 |
| 23.08.2024 | 2,12 | 2,30 | 2,10 | 2,27 | 6,87% | 529.714,00 |
| 22.08.2024 | 2,15 | 2,18 | 2,11 | 2,12 | -1,21% | 255.475,00 |
| 21.08.2024 | 2,14 | 2,18 | 2,11 | 2,15 | 1,90% | 343.338,00 |
| 20.08.2024 | 2,19 | 2,19 | 2,07 | 2,11 | -1,12% | 341.262,00 |
| 19.08.2024 | 2,13 | 2,19 | 2,05 | 2,13 | 1,14% | 579.514,00 |
| 16.08.2024 | 2,11 | 2,14 | 2,08 | 2,11 | 0,00% | 229.151,00 |
| 15.08.2024 | 2,18 | 2,20 | 2,11 | 2,11 | -3,12% | 265.819,00 |
| 14.08.2024 | 2,20 | 2,25 | 2,14 | 2,18 | 3,03% | 254.231,00 |
| 13.08.2024 | 2,07 | 2,13 | 2,06 | 2,11 | 1,05% | 176.814,00 |
| 12.08.2024 | 2,13 | 2,13 | 2,06 | 2,09 | -0,38% | 410.867,00 |
| 09.08.2024 | 2,16 | 2,16 | 2,06 | 2,10 | 0,00% | 614.491,00 |
| 08.08.2024 | 2,28 | 2,31 | 2,10 | 2,10 | -7,08% | 446.089,00 |
| 07.08.2024 | 2,24 | 2,33 | 2,20 | 2,26 | 2,17% | 250.641,00 |
| 06.08.2024 | 2,17 | 2,26 | 2,15 | 2,21 | 4,83% | 381.800,00 |
| 05.08.2024 | 2,14 | 2,23 | 2,05 | 2,11 | -8,26% | 753.428,00 |
| 02.08.2024 | 2,55 | 2,58 | 2,26 | 2,30 | -7,77% | 706.537,00 |
| 01.08.2024 | 2,51 | 2,58 | 2,49 | 2,49 | -2,35% | - |
| 31.07.2024 | 2,72 | 2,78 | 2,55 | 2,55 | -6,65% | 277.627,00 |
| 30.07.2024 | 2,73 | 2,78 | 2,66 | 2,74 | -0,94% | 247.703,00 |
| 29.07.2024 | 2,78 | 2,98 | 2,73 | 2,76 | -3,02% | 962.039,00 |
| 26.07.2024 | 2,71 | 2,90 | 2,56 | 2,85 | 3,79% | 1.185.305,00 |
| 25.07.2024 | 2,32 | 2,88 | 2,32 | 2,74 | 18,17% | 1.856.377,00 |
| 24.07.2024 | 2,35 | 2,39 | 2,32 | 2,32 | 0,43% | 160.525,00 |
| 23.07.2024 | 2,39 | 2,40 | 2,31 | 2,31 | -3,18% | 146.940,00 |
| 22.07.2024 | 2,24 | 2,39 | 2,24 | 2,39 | 4,83% | 262.323,00 |
| 19.07.2024 | 2,29 | 2,32 | 2,20 | 2,28 | 1,33% | 319.365,00 |
| 18.07.2024 | 2,15 | 2,30 | 2,15 | 2,25 | 3,59% | 619.017,00 |
| 17.07.2024 | 2,26 | 2,38 | 2,17 | 2,17 | -4,66% | 540.216,00 |
| 16.07.2024 | 2,29 | 2,32 | 2,20 | 2,28 | -0,87% | 319.552,00 |
| 15.07.2024 | 2,21 | 2,38 | 2,21 | 2,30 | 3,14% | 458.534,00 |
| 12.07.2024 | 2,18 | 2,29 | 2,15 | 2,23 | 4,41% | 458.650,00 |
| 11.07.2024 | 2,23 | 2,25 | 2,08 | 2,13 | -3,44% | 505.377,00 |
| 10.07.2024 | 2,10 | 2,23 | 2,09 | 2,21 | 5,44% | 397.740,00 |
| 09.07.2024 | 2,15 | 2,17 | 2,08 | 2,09 | 0,19% | 227.332,00 |
| 08.07.2024 | 2,15 | 2,17 | 2,07 | 2,09 | -2,34% | 396.468,00 |
| 05.07.2024 | 2,08 | 2,15 | 2,06 | 2,14 | 4,09% | 206.614,00 |
| 04.07.2024 | 2,08 | 2,14 | 2,05 | 2,06 | -1,63% | 825.627,00 |
| 03.07.2024 | 2,23 | 2,29 | 2,08 | 2,09 | -8,33% | 655.984,00 |
| 02.07.2024 | 2,14 | 2,42 | 2,10 | 2,28 | 8,57% | 877.728,00 |
| 01.07.2024 | 2,12 | 2,29 | 2,07 | 2,10 | 3,65% | 750.726,00 |
| 28.06.2024 | 2,04 | 2,08 | 2,01 | 2,03 | -1,17% | 385.013,00 |
| 27.06.2024 | 2,04 | 2,11 | 2,01 | 2,05 | -0,39% | 348.713,00 |
| 26.06.2024 | 2,05 | 2,06 | 2,01 | 2,06 | 1,38% | 284.037,00 |
| 25.06.2024 | 2,07 | 2,11 | 2,03 | 2,03 | -1,46% | 265.241,00 |
| 24.06.2024 | 2,04 | 2,15 | 2,02 | 2,06 | 0,98% | 382.681,00 |
| 21.06.2024 | 2,05 | 2,06 | 1,99 | 2,04 | 0,00% | 578.733,00 |
| 20.06.2024 | 2,02 | 2,06 | 1,99 | 2,04 | 0,49% | 345.531,00 |
| 19.06.2024 | 2,00 | 2,03 | 1,99 | 2,03 | -0,98% | 171.525,00 |